Invesco Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	101.64	101.64	100.40	100.40	92.842	10
2024-10-30	96.830	105.60	96.830	105.21	97.289	82
2024-10-29	98.800	98.800	98.800	98.800	91.362	0
2024-10-28	98.800	98.800	98.800	98.800	91.362	0
2024-10-25	98.800	98.800	98.800	98.800	91.362	0
2024-10-24	98.800	98.800	98.800	98.800	91.362	0
2024-10-23	98.800	98.800	98.800	98.800	91.362	7
2024-10-22	102.70	102.70	102.70	102.70	94.968	5
2024-10-21	106.00	106.00	105.49	105.49	97.548	7
2024-10-18	103.80	106.00	103.80	106.00	98.020	18
2024-10-17	101.70	103.20	101.70	103.20	95.431	38
2024-10-16	102.50	102.50	102.50	102.50	94.784	1
2024-10-15	97.500	97.500	97.500	97.500	90.160	6
2024-10-14	98.400	98.400	98.400	98.400	90.992	0
2024-10-11	98.400	98.400	98.400	98.400	90.992	0
2024-10-10	98.400	98.400	98.400	98.400	90.992	2
2024-10-09	97.900	99.300	97.900	99.300	91.824	3
2024-10-08	95.900	95.900	95.900	95.900	88.680	0
2024-10-07	95.900	95.900	95.900	95.900	88.680	1
2024-10-04	96.400	96.400	96.400	96.400	89.143	0
2024-10-03	96.400	96.400	96.400	96.400	89.143	0
2024-10-02	96.400	96.400	96.400	96.400	89.143	0
2024-10-01	96.400	96.400	96.400	96.400	89.143	0
2024-09-30	96.400	96.400	96.400	96.400	89.143	0
2024-09-27	96.400	96.400	96.400	96.400	89.143	4
2024-09-26	94.860	94.860	94.860	94.860	87.719	0
2024-09-25	94.860	94.860	94.860	94.860	87.719	5
2024-09-24	94.860	94.860	94.860	94.860	87.719	0
2024-09-23	94.860	94.860	94.860	94.860	87.719	3
2024-09-20	88.920	88.920	88.920	88.920	82.226	0
2024-09-19	88.920	88.920	88.920	88.920	82.226	0
2024-09-18	88.920	88.920	88.920	88.920	82.226	0
2024-09-17	88.920	88.920	88.920	88.920	82.226	0
2024-09-16	88.920	88.920	88.920	88.920	82.226	0
2024-09-13	88.920	88.920	88.920	88.920	82.226	0
2024-09-12	90.720	90.720	88.920	88.920	82.226	3
2024-09-11	91.710	91.710	91.710	91.710	84.806	0
2024-09-10	91.710	91.710	91.710	91.710	84.806	0
2024-09-09	91.710	91.710	91.710	91.710	84.806	0
2024-09-06	91.710	91.710	91.710	91.710	84.806	0
2024-09-05	91.710	91.710	91.710	91.710	84.806	1
2024-09-04	93.150	93.150	92.970	92.970	85.971	16
2024-09-03	93.780	93.780	93.780	93.780	86.720	0
2024-09-02	93.780	93.780	93.780	93.780	86.720	0
2024-08-30	93.780	93.780	93.780	93.780	86.720	0
2024-08-29	93.780	93.780	93.780	93.780	86.720	0
2024-08-28	93.780	93.780	93.780	93.780	86.720	0
2024-08-27	93.780	93.780	93.780	93.780	86.720	0
2024-08-26	93.780	93.780	93.780	93.780	86.720	2
2024-08-23	91.800	91.800	91.800	91.800	84.889	0
2024-08-22	91.800	91.800	91.800	91.800	84.889	0
2024-08-21	91.800	91.800	91.800	91.800	84.889	0
2024-08-20	91.800	91.800	91.800	91.800	84.889	0
2024-08-19	91.800	91.800	91.800	91.800	84.889	0
2024-08-16	88.430	92.330	88.430	91.800	84.889	3
2024-08-15	88.430	88.430	88.430	88.430	81.773	0
2024-08-14	88.430	88.430	88.430	88.430	80.710	0
2024-08-13	88.430	88.430	88.430	88.430	80.710	2
2024-08-12	90.000	90.000	90.000	90.000	82.143	0
2024-08-09	90.000	90.000	90.000	90.000	82.143	0

← NewerPage 9 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.1003 USD
2026-05-14	1.0838 USD
2026-02-12	1.0938 USD
2025-11-13	1.1153 USD
2025-08-13	1.1441 USD
2025-05-13	1.1829 USD
2025-02-13	1.1871 USD
2024-11-13	1.2418 USD
2024-08-15	1.1489 USD
2024-05-13	1.0831 USD
2024-02-15	0.9897 USD
2023-11-09	0.9904 USD
2023-08-10	0.9951 USD
2023-05-08	0.9846 USD
2023-02-15	0.9756 USD
2022-11-10	0.9836 USD
2022-08-11	0.9792 USD
2022-05-09	0.8991 USD
2022-02-15	0.8580 USD
2021-11-10	0.9592 USD
2021-08-12	0.8794 USD
2021-05-10	0.8584 USD
2021-02-11	0.8887 USD
2020-11-11	0.8001 USD
2020-08-13	0.8329 USD
2020-05-08	0.7897 USD
2020-02-12	1.3912 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.